KissMeData/030520/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190600	1155218000	12960	12960	12960	12960	4178
3	20231006	190500	1155218000	12960	12960	12960	12960	0
4	20231006	190400	1155218000	12960	12960	12960	12960	0
5	20231006	190300	1155218000	12960	12960	12960	12960	0
6	20231006	190200	1155218000	12960	12960	12960	12960	0
7	20231006	190100	1155218000	12960	12960	12960	12960	0
8	20231006	190000	1155218000	12960	12960	12960	12960	0
9	20231006	185900	1155218000	12960	12960	12960	12960	0
10	20231006	185800	1155218000	12960	12960	12960	12960	0
11	20231006	185700	1155218000	12960	12960	12960	12960	0
12	20231006	185600	1155218000	12960	12960	12960	12960	0
13	20231006	185500	1155218000	12960	12960	12960	12960	0
14	20231006	185400	1155218000	12960	12960	12960	12960	0
15	20231006	185300	1155218000	12960	12960	12960	12960	0
16	20231006	185200	1155218000	12960	12960	12960	12960	0
17	20231006	185100	1155218000	12960	12960	12960	12960	0
18	20231006	185000	1155218000	12960	12960	12960	12960	0
19	20231006	184900	1155218000	12960	12960	12960	12960	0
20	20231006	184800	1155218000	12960	12960	12960	12960	0
21	20231006	184700	1155218000	12960	12960	12960	12960	0
22	20231006	184600	1155218000	12960	12960	12960	12960	0
23	20231006	184500	1155218000	12960	12960	12960	12960	0
24	20231006	184400	1155218000	12960	12960	12960	12960	0
25	20231006	184300	1155218000	12960	12960	12960	12960	0
26	20231006	184200	1155218000	12960	12960	12960	12960	0
27	20231006	184100	1155218000	12960	12960	12960	12960	0
28	20231006	184000	1155218000	12960	12960	12960	12960	0
29	20231006	183900	1155218000	12960	12960	12960	12960	0
30	20231006	183800	1155218000	12960	12960	12960	12960	0
31	20231006	183700	1155218000	12960	12960	12960	12960	0
32	20231006	183600	1155218000	12960	12960	12960	12960	4178
33	20231006	183500	1155218000	12960	12960	12960	12960	0
34	20231006	183400	1155218000	12960	12960	12960	12960	0
35	20231006	183300	1155218000	12960	12960	12960	12960	0
36	20231006	183200	1155218000	12960	12960	12960	12960	0
37	20231006	183100	1155218000	12960	12960	12960	12960	0
38	20231006	183000	1155218000	12960	12960	12960	12960	0
39	20231006	182900	1155218000	12960	12960	12960	12960	0
40	20231006	182800	1155218000	12960	12960	12960	12960	0
41	20231006	182700	1155218000	12960	12960	12960	12960	0
42	20231006	182600	1155218000	12960	12960	12960	12960	0
43	20231006	182500	1155218000	12960	12960	12960	12960	0
44	20231006	182400	1155218000	12960	12960	12960	12960	0
45	20231006	182300	1155218000	12960	12960	12960	12960	0
46	20231006	182200	1155218000	12960	12960	12960	12960	0
47	20231006	182100	1155218000	12960	12960	12960	12960	0
48	20231006	182000	1155218000	12960	12960	12960	12960	0
49	20231006	181900	1155218000	12960	12960	12960	12960	0
50	20231006	181800	1155218000	12960	12960	12960	12960	0
51	20231006	181700	1155218000	12960	12960	12960	12960	0
52	20231006	181600	1155218000	12960	12960	12960	12960	0
53	20231006	181500	1155218000	12960	12960	12960	12960	0
54	20231006	181400	1155218000	12960	12960	12960	12960	0
55	20231006	181300	1155218000	12960	12960	12960	12960	0
56	20231006	181200	1155218000	12960	12960	12960	12960	0
57	20231006	181100	1155218000	12960	12960	12960	12960	0
58	20231006	181000	1155218000	12960	12960	12960	12960	0
59	20231006	180900	1155218000	12960	12960	12960	12960	0
60	20231006	180800	1155218000	12960	12960	12960	12960	0
61	20231006	180700	1155218000	12960	12960	12960	12960	0
62	20231006	180600	1155218000	12960	12960	12960	12960	4178
63	20231006	180500	1155218000	12960	12960	12960	12960	0
64	20231006	180400	1155218000	12960	12960	12960	12960	0
65	20231006	180300	1155218000	12960	12960	12960	12960	0
66	20231006	180200	1155218000	12960	12960	12960	12960	0
67	20231006	180100	1155218000	12960	12960	12960	12960	0
68	20231006	180000	1155218000	12960	12960	12960	12960	0
69	20231006	175900	1155218000	12960	12960	12960	12960	0
70	20231006	175800	1155218000	12960	12960	12960	12960	0
71	20231006	175700	1155218000	12960	12960	12960	12960	0
72	20231006	175600	1155218000	12960	12960	12960	12960	0
73	20231006	175500	1155218000	12960	12960	12960	12960	0
74	20231006	175400	1155218000	12960	12960	12960	12960	0
75	20231006	175300	1155218000	12960	12960	12960	12960	0
76	20231006	175200	1155218000	12960	12960	12960	12960	0
77	20231006	175100	1155218000	12960	12960	12960	12960	0
78	20231006	175000	1155218000	12960	12960	12960	12960	0
79	20231006	174900	1155218000	12960	12960	12960	12960	0
80	20231006	174800	1155218000	12960	12960	12960	12960	0
81	20231006	174700	1155218000	12960	12960	12960	12960	0
82	20231006	174600	1155218000	12960	12960	12960	12960	0
83	20231006	174500	1155218000	12960	12960	12960	12960	0
84	20231006	174400	1155218000	12960	12960	12960	12960	0
85	20231006	174300	1155218000	12960	12960	12960	12960	0
86	20231006	174200	1155218000	12960	12960	12960	12960	0
87	20231006	174100	1155218000	12960	12960	12960	12960	0
88	20231006	174000	1155218000	12960	12960	12960	12960	0
89	20231006	173900	1155218000	12960	12960	12960	12960	0
90	20231006	173800	1155218000	12960	12960	12960	12960	0
91	20231006	173700	1155218000	12960	12960	12960	12960	0
92	20231006	173600	1155218000	12960	12960	12960	12960	4178
93	20231006	173500	1155218000	12960	12960	12960	12960	0
94	20231006	173400	1155218000	12960	12960	12960	12960	0
95	20231006	173300	1155218000	12960	12960	12960	12960	0
96	20231006	173200	1155218000	12960	12960	12960	12960	0
97	20231006	173100	1155218000	12960	12960	12960	12960	0
98	20231006	173000	1155218000	12960	12960	12960	12960	0
99	20231006	172900	1155218000	12960	12960	12960	12960	0
100	20231006	172800	1155218000	12960	12960	12960	12960	0
101	20231006	172700	1155218000	12960	12960	12960	12960	0
102	20231006	172600	1155218000	12960	12960	12960	12960	0
103	20231006	172500	1155218000	12960	12960	12960	12960	0
104	20231006	172400	1155218000	12960	12960	12960	12960	0
105	20231006	172300	1155218000	12960	12960	12960	12960	0
106	20231006	172200	1155218000	12960	12960	12960	12960	0
107	20231006	172100	1155218000	12960	12960	12960	12960	0
108	20231006	172000	1155218000	12960	12960	12960	12960	0
109	20231006	171900	1155218000	12960	12960	12960	12960	0
110	20231006	171800	1155218000	12960	12960	12960	12960	0
111	20231006	171700	1155218000	12960	12960	12960	12960	0
112	20231006	171600	1155218000	12960	12960	12960	12960	0
113	20231006	171500	1155218000	12960	12960	12960	12960	0
114	20231006	171400	1155218000	12960	12960	12960	12960	0
115	20231006	171300	1155218000	12960	12960	12960	12960	0
116	20231006	171200	1155218000	12960	12960	12960	12960	0
117	20231006	171100	1155218000	12960	12960	12960	12960	0
118	20231006	171000	1155218000	12960	12960	12960	12960	0
119	20231006	170900	1155218000	12960	12960	12960	12960	0
120	20231006	170800	1155218000	12960	12960	12960	12960	0
121	20231006	170700	1155218000	12960	12960	12960	12960	0
122	20231006	170600	1155218000	12960	12960	12960	12960	4178
123	20231006	170500	1155218000	12960	12960	12960	12960	0
124	20231006	170400	1155218000	12960	12960	12960	12960	0
125	20231006	170300	1155218000	12960	12960	12960	12960	0
126	20231006	170200	1155218000	12960	12960	12960	12960	0
127	20231006	170100	1155218000	12960	12960	12960	12960	0
128	20231006	170000	1155218000	12960	12960	12960	12960	0
129	20231006	165900	1155218000	12960	12960	12960	12960	0
130	20231006	165800	1155218000	12960	12960	12960	12960	0
131	20231006	165700	1155218000	12960	12960	12960	12960	0
132	20231006	165600	1155218000	12960	12960	12960	12960	0
133	20231006	165500	1155218000	12960	12960	12960	12960	0
134	20231006	165400	1155218000	12960	12960	12960	12960	0
135	20231006	165300	1155218000	12960	12960	12960	12960	0
136	20231006	165200	1155218000	12960	12960	12960	12960	0
137	20231006	165100	1155218000	12960	12960	12960	12960	0
138	20231006	165000	1155218000	12960	12960	12960	12960	0
139	20231006	164900	1155218000	12960	12960	12960	12960	0
140	20231006	164800	1155218000	12960	12960	12960	12960	0
141	20231006	164700	1155218000	12960	12960	12960	12960	0
142	20231006	164600	1155218000	12960	12960	12960	12960	0
143	20231006	164500	1155218000	12960	12960	12960	12960	0
144	20231006	164400	1155218000	12960	12960	12960	12960	0
145	20231006	164300	1155218000	12960	12960	12960	12960	0
146	20231006	164200	1155218000	12960	12960	12960	12960	0
147	20231006	164100	1155218000	12960	12960	12960	12960	0
148	20231006	164000	1155218000	12960	12960	12960	12960	0
149	20231006	163900	1155218000	12960	12960	12960	12960	0
150	20231006	163800	1155218000	12960	12960	12960	12960	0
151	20231006	163700	1155218000	12960	12960	12960	12960	0
152	20231006	163600	1155218000	12960	12960	12960	12960	4178
153	20231006	163500	1155218000	12960	12960	12960	12960	0
154	20231006	163400	1155218000	12960	12960	12960	12960	0
155	20231006	163300	1155218000	12960	12960	12960	12960	0
156	20231006	163200	1155218000	12960	12960	12960	12960	0
157	20231006	163100	1155218000	12960	12960	12960	12960	0
158	20231006	163000	1155218000	12960	12960	12960	12960	0
159	20231006	162900	1155218000	12960	12960	12960	12960	0
160	20231006	162800	1155218000	12960	12960	12960	12960	0
161	20231006	162700	1155218000	12960	12960	12960	12960	0
162	20231006	162600	1155218000	12960	12960	12960	12960	0
163	20231006	162500	1155218000	12960	12960	12960	12960	0
164	20231006	162400	1155218000	12960	12960	12960	12960	0
165	20231006	162300	1155218000	12960	12960	12960	12960	0
166	20231006	162200	1155218000	12960	12960	12960	12960	0
167	20231006	162100	1155218000	12960	12960	12960	12960	0
168	20231006	162000	1155218000	12960	12960	12960	12960	0
169	20231006	161900	1155218000	12960	12960	12960	12960	0
170	20231006	161800	1155218000	12960	12960	12960	12960	0
171	20231006	161700	1155218000	12960	12960	12960	12960	0
172	20231006	161600	1155218000	12960	12960	12960	12960	0
173	20231006	161500	1155218000	12960	12960	12960	12960	0
174	20231006	161400	1155218000	12960	12960	12960	12960	0
175	20231006	161300	1155218000	12960	12960	12960	12960	0
176	20231006	161200	1155218000	12960	12960	12960	12960	0
177	20231006	161100	1155218000	12960	12960	12960	12960	0
178	20231006	161000	1155218000	12960	12960	12960	12960	0
179	20231006	160900	1155218000	12960	12960	12960	12960	0
180	20231006	160800	1155218000	12960	12960	12960	12960	0
181	20231006	160700	1155218000	12960	12960	12960	12960	0
182	20231006	160600	1155218000	12960	12960	12960	12960	4178
183	20231006	160500	1155218000	12960	12960	12960	12960	0
184	20231006	160400	1155218000	12960	12960	12960	12960	0
185	20231006	160300	1155218000	12960	12960	12960	12960	0
186	20231006	160200	1155218000	12960	12960	12960	12960	0
187	20231006	160100	1155218000	12960	12960	12960	12960	0
188	20231006	160000	1155218000	12960	12960	12960	12960	0
189	20231006	155900	1155218000	12960	12960	12960	12960	0
190	20231006	155800	1155218000	12960	12960	12960	12960	0
191	20231006	155700	1155218000	12960	12960	12960	12960	0
192	20231006	155600	1155218000	12960	12960	12960	12960	0
193	20231006	155500	1155218000	12960	12960	12960	12960	0
194	20231006	155400	1155218000	12960	12960	12960	12960	0
195	20231006	155300	1155218000	12960	12960	12960	12960	0
196	20231006	155200	1155218000	12960	12960	12960	12960	0
197	20231006	155100	1155218000	12960	12960	12960	12960	0
198	20231006	155000	1155218000	12960	12960	12960	12960	0
199	20231006	154900	1155218000	12960	12960	12960	12960	0
200	20231006	154800	1155218000	12960	12960	12960	12960	0
201	20231006	154700	1155218000	12960	12960	12960	12960	0
202	20231006	154600	1155218000	12960	12960	12960	12960	0
203	20231006	154500	1155218000	12960	12960	12960	12960	0
204	20231006	154400	1155218000	12960	12960	12960	12960	0
205	20231006	154300	1155218000	12960	12960	12960	12960	0
206	20231006	154200	1155218000	12960	12960	12960	12960	0
207	20231006	154100	1155218000	12960	12960	12960	12960	0
208	20231006	154000	1155218000	12960	12960	12960	12960	0
209	20231006	153900	1155218000	12960	12960	12960	12960	0
210	20231006	153800	1155218000	12960	12960	12960	12960	0
211	20231006	153700	1155218000	12960	12960	12960	12960	0
212	20231006	153600	1155218000	12960	12960	12960	12960	4178
213	20231006	153500	1155218000	12960	12960	12960	12960	0
214	20231006	153400	1155218000	12960	12960	12960	12960	0
215	20231006	153300	1155218000	12960	12960	12960	12960	0
216	20231006	153200	1155218000	12960	12960	12960	12960	0
217	20231006	153100	1155218000	12960	12960	12960	12960	0
218	20231006	153000	1155218000	12960	12960	12960	12960	4178
219	20231006	152900	1101071120	12980	12980	12980	12980	0
220	20231006	152800	1101071120	12980	12980	12980	12980	0
221	20231006	152700	1101071120	12980	12980	12980	12980	0
222	20231006	152600	1101071120	12980	12980	12980	12980	0
223	20231006	152500	1101071120	12980	12980	12980	12980	0
224	20231006	152400	1101071120	12980	12980	12980	12980	0
225	20231006	152300	1101071120	12980	12980	12980	12980	0
226	20231006	152200	1101071120	12980	12980	12980	12980	0
227	20231006	152100	1101071120	12980	12980	12980	12980	0
228	20231006	152000	1101071120	12980	12980	12980	12980	0
229	20231006	151900	1101071120	12980	12980	13020	12980	527
230	20231006	151800	1094219890	12990	12980	12990	12980	337
231	20231006	151700	1089845230	12980	12990	12990	12980	884
232	20231006	151600	1078368150	13000	13000	13000	13000	0
233	20231006	151500	1078368150	13000	13000	13000	13000	0
234	20231006	151400	1078368150	13000	13000	13000	13000	328
235	20231006	151300	1074104150	13000	12990	13000	12990	16
236	20231006	151200	1073896180	13000	13000	13000	13000	0
237	20231006	151100	1073896180	13000	13010	13010	13000	120
238	20231006	151000	1072336050	13000	13000	13000	13000	20
239	20231006	150900	1072076050	13000	13000	13000	13000	1
240	20231006	150800	1072063050	13010	13010	13010	13010	200
241	20231006	150700	1069461050	13020	13010	13020	13010	152
242	20231006	150600	1067483210	13010	13010	13010	13010	100
243	20231006	150500	1066182210	13020	13010	13020	13010	250
244	20231006	150400	1062929520	13020	13010	13020	13010	232
245	20231006	150300	1059910030	13020	13020	13020	13020	29
246	20231006	150200	1059532450	13020	13030	13030	13020	206
247	20231006	150100	1056850170	13030	13030	13030	13030	0
248	20231006	150000	1056850170	13030	13030	13030	13030	2
249	20231006	145900	1056824110	13030	13020	13030	13010	211
250	20231006	145800	1054076970	13020	13020	13020	13020	0
251	20231006	145700	1054076970	13020	13040	13040	13010	249
252	20231006	145600	1050835610	13040	13040	13040	13040	0
253	20231006	145500	1050835610	13040	13040	13040	13040	64
254	20231006	145400	1050001050	13040	13040	13040	13040	40
255	20231006	145300	1049479450	13040	13040	13040	13040	30
256	20231006	145200	1049088250	13040	13020	13040	13010	212
257	20231006	145100	1046326080	13020	13030	13030	13000	45
258	20231006	145000	1045739880	13030	13030	13030	13030	45
259	20231006	144900	1045153530	12990	13000	13000	12990	144
260	20231006	144800	1043281960	12990	12990	12990	12990	147
261	20231006	144700	1041372430	12980	12980	12980	12980	0
262	20231006	144600	1041372430	12980	13000	13000	12980	694
263	20231006	144500	1032357970	13000	13000	13000	13000	0
264	20231006	144400	1032357970	13000	13000	13000	13000	133
265	20231006	144300	1030628970	13000	13020	13020	13000	152
266	20231006	144200	1028651350	13030	13030	13030	13030	0
267	20231006	144100	1028651350	13030	13030	13030	13030	0
268	20231006	144000	1028651350	13030	13020	13040	13020	279
269	20231006	143900	1025015460	13010	13010	13030	13010	698
270	20231006	143800	1015929520	13010	13040	13040	12990	682
271	20231006	143700	1007055510	13040	13030	13040	13030	53
272	20231006	143600	1006364410	13040	13030	13040	13030	64
273	20231006	143500	1005530350	13040	13040	13040	13040	2
274	20231006	143400	1005504270	13040	13040	13040	13040	0
275	20231006	143300	1005504270	13040	13030	13040	13030	13
276	20231006	143200	1005334850	13040	13050	13050	13040	261
277	20231006	143100	1001931350	13050	13040	13050	13040	184
278	20231006	143000	999531470	13050	13040	13050	13040	151
279	20231006	142900	997562410	13050	13050	13050	13050	0
280	20231006	142800	997562410	13050	13050	13050	13030	149
281	20231006	142700	995619360	13050	13050	13050	13050	18
282	20231006	142600	995384460	13050	13050	13050	13050	0
283	20231006	142500	995384460	13050	13020	13050	13020	2
284	20231006	142400	995358390	13020	13020	13020	13020	120
285	20231006	142300	993795990	13020	13020	13020	13020	0
286	20231006	142200	993795990	13020	13030	13030	13020	3
287	20231006	142100	993756920	13030	13050	13050	13030	637
288	20231006	142000	985444960	13050	13040	13050	13040	129
289	20231006	141900	983762780	13040	13020	13040	13020	522
290	20231006	141800	976966120	13020	13020	13020	13020	75
291	20231006	141700	975989620	13020	13020	13020	13020	31
292	20231006	141600	975586000	13010	13010	13020	13010	95
293	20231006	141500	974349740	13010	13000	13010	13000	201
294	20231006	141400	971735530	13000	13000	13000	13000	83
295	20231006	141300	970656530	13000	13000	13000	13000	0
296	20231006	141200	970656530	13000	13000	13000	13000	248
297	20231006	141100	967432530	13010	13010	13010	13010	0
298	20231006	141000	967432530	13010	13010	13010	13000	464
299	20231006	140900	961397890	13010	13010	13010	13010	212
300	20231006	140800	958639770	13010	13020	13020	13010	86
301	20231006	140700	957520430	13020	13020	13020	13020	109
302	20231006	140600	956101250	13020	13020	13020	13020	22
303	20231006	140500	955814810	13020	13020	13020	13020	16
304	20231006	140400	955606490	13020	13020	13020	13020	30
305	20231006	140300	955215890	13020	13020	13020	13010	105
306	20231006	140200	953849520	13020	13020	13020	13020	29
307	20231006	140100	953471940	13020	13020	13020	13020	16
308	20231006	140000	953263620	13020	13020	13020	13020	32
309	20231006	135900	952846980	13020	13020	13020	13010	239
310	20231006	135800	949737200	13020	13020	13020	13020	16
311	20231006	135700	949528880	13010	13010	13010	13010	1
312	20231006	135600	949515870	13020	13020	13020	13010	111
313	20231006	135500	948071460	13010	13010	13010	13010	122
314	20231006	135400	946484240	13010	13010	13010	13010	168
315	20231006	135300	944298560	13010	13010	13010	13010	15
316	20231006	135200	944103410	13020	13020	13020	13020	0
317	20231006	135100	944103410	13020	13020	13020	13020	1
318	20231006	135000	944090390	13000	13000	13000	13000	0
319	20231006	134900	944090390	13000	13010	13010	13000	421
320	20231006	134800	938616390	13020	13010	13020	13010	34
321	20231006	134700	938174040	13020	13020	13020	13020	13
322	20231006	134600	938004780	13020	13020	13020	13020	0
323	20231006	134500	938004780	13020	13020	13020	13020	0
324	20231006	134400	938004780	13020	13020	13020	13020	0
325	20231006	134300	938004780	13020	13020	13020	13020	13
326	20231006	134200	937835520	13020	13010	13020	13010	113
327	20231006	134100	936365380	13020	13010	13020	13010	139
328	20231006	134000	934556970	13020	13020	13020	13010	229
329	20231006	133900	931577540	13020	13030	13030	13020	298
330	20231006	133800	927694700	13040	13040	13040	13040	1
331	20231006	133700	927681660	13030	13030	13030	13030	247
332	20231006	133600	924463250	13040	13040	13040	13040	98
333	20231006	133500	923185330	13040	13040	13040	13040	13
334	20231006	133400	923015810	13040	13040	13040	13040	0
335	20231006	133300	923015810	13040	13040	13040	13040	2020
336	20231006	133200	896675010	13040	13010	13040	13010	2
337	20231006	133100	896648960	13040	13040	13040	13010	24
338	20231006	133000	896336300	13040	13040	13040	13040	0
339	20231006	132900	896336300	13040	13040	13040	13040	0
340	20231006	132800	896336300	13040	13030	13040	13010	390
341	20231006	132700	891256360	13040	13040	13040	13040	22
342	20231006	132600	890969480	13010	13010	13040	13010	1828
343	20231006	132500	867163910	13010	13010	13010	13010	20
344	20231006	132400	866903710	13010	13010	13010	13010	6
345	20231006	132300	866825650	13010	13010	13010	13010	20
346	20231006	132200	866565450	13010	13010	13010	13010	1
347	20231006	132100	866552440	13010	13000	13010	12990	364
348	20231006	132000	861822760	13000	13000	13000	13000	20
349	20231006	131900	861562760	13000	12990	13000	12990	39
350	20231006	131800	861056140	13000	13010	13010	13000	84
351	20231006	131700	859964130	13010	13000	13010	12990	1357
352	20231006	131600	842314870	13000	13000	13000	13000	10
353	20231006	131500	842184870	13000	13000	13000	13000	110
354	20231006	131400	840754870	13010	13010	13010	13010	835
355	20231006	131300	829891520	13010	13000	13010	13000	1923
356	20231006	131200	804881700	13000	12990	13000	12990	315
357	20231006	131100	800789840	12990	12990	12990	12990	40
358	20231006	131000	800270240	12990	12980	12990	12980	11
359	20231006	130900	800127450	12990	12990	12990	12970	138
360	20231006	130800	798335390	12990	12980	12990	12980	101
361	20231006	130700	797024400	12990	12990	12990	12990	14
362	20231006	130600	796842540	12980	12990	12990	12980	96
363	20231006	130500	795595890	12990	12990	12990	12990	0
364	20231006	130400	795595890	12990	12980	12990	12980	101
365	20231006	130300	794284900	12990	12990	12990	12990	0
366	20231006	130200	794284900	12990	12990	12990	12990	89
367	20231006	130100	793128790	13000	13000	13000	13000	13
368	20231006	130000	792959790	13000	12990	13000	12990	94
369	20231006	125900	791738720	12990	12980	12990	12980	81
370	20231006	125800	790687330	12990	12990	12990	12990	0
371	20231006	125700	790687330	12990	12980	12990	12980	103
372	20231006	125600	789349960	12990	12980	12990	12980	231
373	20231006	125500	786351470	12990	12980	12990	12980	11
374	20231006	125400	786208680	12990	12990	12990	12990	0
375	20231006	125300	786208680	12990	12990	12990	12990	1
376	20231006	125200	786195690	12950	13000	13000	12950	131
377	20231006	125100	784497890	13000	13000	13000	13000	90
378	20231006	125000	783327890	12990	12990	12990	12990	0
379	20231006	124900	783327890	12990	12990	12990	12990	800
380	20231006	124800	772935890	12990	12990	12990	12990	119
381	20231006	124700	771390080	12990	12990	12990	12990	0
382	20231006	124600	771390080	12990	12990	12990	12990	0
383	20231006	124500	771390080	12990	12980	12990	12940	151
384	20231006	124400	769431000	12990	12990	12990	12990	16
385	20231006	124300	769223160	12990	12990	12990	12990	0
386	20231006	124200	769223160	12990	12990	12990	12990	6
387	20231006	124100	769145220	12990	12980	12990	12980	500
388	20231006	124000	762654420	13000	13000	13000	13000	0
389	20231006	123900	762654420	13000	13000	13000	13000	0
390	20231006	123800	762654420	13000	12980	13000	12950	151
391	20231006	123700	760696200	12990	12980	13000	12930	309
392	20231006	123600	756685180	12980	12990	12990	12980	67
393	20231006	123500	755815240	12990	12980	12990	12980	121
394	20231006	123400	754244590	12990	12990	12990	12990	0
395	20231006	123300	754244590	12990	12950	12990	12950	467
396	20231006	123200	748187220	12940	12940	12940	12940	100
397	20231006	123100	746893220	12950	12950	12950	12950	50
398	20231006	123000	746245720	12960	12960	12960	12950	5
399	20231006	122900	746180940	12940	12940	12940	12940	4
400	20231006	122800	746129180	12940	12940	12940	12940	624
401	20231006	122700	738054620	12940	12940	12940	12940	45
402	20231006	122600	737472320	12920	12970	12970	12910	851
403	20231006	122500	726447690	12970	12980	12980	12970	238
404	20231006	122400	723360470	12990	12990	12990	12990	1
405	20231006	122300	723347480	12990	12980	12990	12980	101
406	20231006	122200	722036490	12990	12990	12990	12980	18
407	20231006	122100	721802830	12990	12980	12990	12980	9
408	20231006	122000	721686000	12990	12990	12990	12990	0
409	20231006	121900	721686000	12990	12990	12990	12990	0
410	20231006	121800	721686000	12990	12990	12990	12990	0
411	20231006	121700	721686000	12990	12980	12990	12980	101
412	20231006	121600	720375010	12990	12990	12990	12990	11
413	20231006	121500	720232120	12980	12990	12990	12980	160
414	20231006	121400	718155220	12990	12980	12990	12980	147
415	20231006	121300	716247150	12980	12990	12990	12980	213
416	20231006	121200	713481410	12990	12990	12990	12990	0
417	20231006	121100	713481410	12990	12990	12990	12990	1
418	20231006	121000	713468420	12990	12970	12990	12970	236
419	20231006	120900	710404550	12970	12970	12970	12970	4
420	20231006	120800	710352670	12970	12970	12970	12970	9
421	20231006	120700	710235940	12960	12960	12960	12960	0
422	20231006	120600	710235940	12960	12960	12960	12960	39
423	20231006	120500	709730500	12960	12960	12960	12960	0
424	20231006	120400	709730500	12960	12970	12970	12960	140
425	20231006	120300	707915130	12970	12970	12970	12970	0
426	20231006	120200	707915130	12970	12980	12980	12970	96
427	20231006	120100	706669300	12980	12980	12980	12980	0
428	20231006	120000	706669300	12980	12980	12980	12980	0
429	20231006	115900	706669300	12980	12980	12980	12980	0
430	20231006	115800	706669300	12980	12980	12980	12980	67
431	20231006	115700	705799640	12970	12990	12990	12970	125
432	20231006	115600	704176930	13000	13000	13000	13000	0
433	20231006	115500	704176930	13000	13000	13000	13000	26
434	20231006	115400	703838930	13000	12990	13000	12990	156
435	20231006	115300	701811530	12990	12990	12990	12990	26
436	20231006	115200	701473790	12990	12990	12990	12990	9
437	20231006	115100	701356880	12990	12990	12990	12990	26
438	20231006	115000	701019140	12990	12990	12990	12990	0
439	20231006	114900	701019140	12990	12990	12990	12990	86
440	20231006	114800	699902000	12990	12990	12990	12990	66
441	20231006	114700	699044660	13000	13000	13000	13000	76
442	20231006	114600	698056660	12990	12990	12990	12990	0
443	20231006	114500	698056660	12990	13000	13000	12990	70
444	20231006	114400	697147230	12990	12980	12990	12980	792
445	20231006	114300	686861080	12980	12980	12980	12980	182
446	20231006	114200	684498720	12980	12980	12980	12980	57
447	20231006	114100	683758860	12980	12980	12980	12980	25
448	20231006	114000	683434360	12980	12980	12980	12980	63
449	20231006	113900	682616620	12990	12990	12990	12990	80
450	20231006	113800	681577420	12990	12990	12990	12990	13
451	20231006	113700	681408550	12970	12970	12970	12970	1
452	20231006	113600	681395580	12960	12960	12960	12960	169
453	20231006	113500	679205340	12960	12960	12960	12960	0
454	20231006	113400	679205340	12960	12950	12960	12950	6
455	20231006	113300	679127590	12960	12980	12980	12950	137
456	20231006	113200	677352560	12990	12990	12990	12990	0
457	20231006	113100	677352560	12990	12990	12990	12990	0
458	20231006	113000	677352560	12990	13000	13000	12990	208
459	20231006	112900	674650630	12990	13000	13000	12990	104
460	20231006	112800	673299530	13000	12990	13000	12990	114
461	20231006	112700	671818660	12990	12990	12990	12990	36
462	20231006	112600	671351020	12990	12990	12990	12990	0
463	20231006	112500	671351020	12990	12990	12990	12990	0
464	20231006	112400	671351020	12990	12990	12990	12990	3
465	20231006	112300	671312050	12990	12970	12990	12970	32
466	20231006	112200	670896830	12980	12980	12980	12970	74
467	20231006	112100	669936640	12960	12960	12990	12960	62
468	20231006	112000	669131990	12950	12950	12950	12950	0
469	20231006	111900	669131990	12950	12960	12960	12950	326
470	20231006	111800	664907290	12960	12970	12970	12960	233
471	20231006	111700	661885790	12980	12970	12980	12970	93
472	20231006	111600	660679350	12970	12950	12970	12950	162
473	20231006	111500	658581240	12990	12990	12990	12990	220
474	20231006	111400	655723440	12990	12990	12990	12990	270
475	20231006	111300	652216140	12990	12950	12990	12950	15
476	20231006	111200	652021490	12950	12940	12950	12940	288
477	20231006	111100	648294700	12930	12930	12930	12930	196
478	20231006	111000	645760420	12930	12930	12930	12930	0
479	20231006	110900	645760420	12930	12930	12930	12930	0
480	20231006	110800	645760420	12930	12960	12960	12930	414
481	20231006	110700	640397550	12970	12970	12970	12970	31
482	20231006	110600	639995480	12970	12970	12970	12970	10
483	20231006	110500	639865780	12950	12980	12980	12950	180
484	20231006	110400	637532000	12980	12980	12980	12980	0
485	20231006	110300	637532000	12980	12990	12990	12980	500
486	20231006	110200	631041360	13000	13000	13000	13000	19
487	20231006	110100	630794360	13000	13000	13000	13000	134
488	20231006	110000	629052360	13000	13010	13010	12990	107
489	20231006	105900	627661020	13020	13010	13020	13010	93
490	20231006	105800	626450570	13010	13020	13020	12980	748
491	20231006	105700	616721440	13030	13030	13030	13030	66
492	20231006	105600	615861460	13030	13020	13030	13020	488
493	20231006	105500	609507360	13020	13010	13020	13010	141
494	20231006	105400	607672530	13010	13010	13010	13000	493
495	20231006	105300	601261150	13000	13000	13000	13000	1
496	20231006	105200	601248150	13020	13020	13020	13020	0
497	20231006	105100	601248150	13020	13020	13020	13020	2
498	20231006	105000	601222110	13020	13020	13020	13020	194
499	20231006	104900	598696230	13020	13020	13020	13020	167
500	20231006	104800	596521890	13030	13020	13030	13020	275
501	20231006	104700	592940350	13020	13040	13040	13020	444
502	20231006	104600	587154880	13050	13010	13060	13010	1446
503	20231006	104500	568300270	13020	13010	13020	13010	103
504	20231006	104400	566959910	13020	13020	13020	13020	0
505	20231006	104300	566959910	13020	13020	13020	13020	0
506	20231006	104200	566959910	13020	13020	13020	13020	140
507	20231006	104100	565137110	13030	13030	13030	13030	0
508	20231006	104000	565137110	13030	13020	13030	13020	282
509	20231006	103900	561465340	13020	13020	13020	13020	19
510	20231006	103800	561217960	13020	13000	13020	13000	422
511	20231006	103700	555727930	12980	12980	12980	12980	31
512	20231006	103600	555325550	12980	12980	12980	12980	1
513	20231006	103500	555312570	12980	12970	12980	12970	496
514	20231006	103400	548875450	12960	13010	13010	12960	92
515	20231006	103300	547679450	13000	13000	13000	13000	171
516	20231006	103200	545456450	13010	12990	13010	12990	130
517	20231006	103100	543767020	12980	12970	12980	12960	126
518	20231006	103000	542131970	12960	12960	12960	12960	0
519	20231006	102900	542131970	12960	12950	12960	12950	111
520	20231006	102800	540694180	12950	12940	12950	12940	100
521	20231006	102700	539399580	12950	12950	12950	12950	10
522	20231006	102600	539270080	12950	12950	12950	12950	13
523	20231006	102500	539101730	12940	12940	12940	12940	1
524	20231006	102400	539088790	12940	12910	12940	12910	6
525	20231006	102300	539011300	12900	12950	12950	12900	951
526	20231006	102200	526712760	12950	12950	12950	12950	0
527	20231006	102100	526712760	12950	12960	12960	12950	173
528	20231006	102000	524470950	12960	12960	12960	12960	0
529	20231006	101900	524470950	12960	12980	12990	12960	182
530	20231006	101800	522109620	12980	12990	13000	12980	233
531	20231006	101700	519083180	12990	13000	13000	12990	46
532	20231006	101600	518485480	12990	12990	12990	12990	0
533	20231006	101500	518485480	12990	13000	13000	12990	156
534	20231006	101400	516457910	13010	13010	13010	13010	46
535	20231006	101300	515859450	12990	12990	12990	12990	49
536	20231006	101200	515222940	13020	13020	13020	13020	0
537	20231006	101100	515222940	13020	13020	13020	13020	41
538	20231006	101000	514689120	13000	13000	13030	13000	170
539	20231006	100900	512477000	13000	13000	13000	13000	5
540	20231006	100800	512412000	13000	13000	13000	13000	39
541	20231006	100700	511905000	13000	13000	13000	13000	204
542	20231006	100600	509253000	13000	13000	13000	13000	1
543	20231006	100500	509240000	13010	13000	13010	13000	232
544	20231006	100400	506223200	13000	13000	13000	13000	33
545	20231006	100300	505794200	13000	13030	13030	13000	137
546	20231006	100200	504009470	13040	12990	13040	12940	1104
547	20231006	100100	489643030	12990	12960	12990	12930	196
548	20231006	100000	487104550	12990	13000	13000	12990	826
549	20231006	095900	476368390	13000	13010	13010	13000	925
550	20231006	095800	464341590	13020	13020	13020	13020	63
551	20231006	095700	463521330	13010	13010	13010	13010	337
552	20231006	095600	459136960	13000	13000	13000	12990	114
553	20231006	095500	457655570	13000	13000	13000	13000	16
554	20231006	095400	457447570	12960	12960	12960	12960	3
555	20231006	095300	457408690	12960	12960	12960	12950	69
556	20231006	095200	456514500	13010	13020	13020	13010	147
557	20231006	095100	454601030	13020	12990	13020	12990	820
558	20231006	095000	443940870	12990	12970	12990	12970	1933
559	20231006	094900	418847750	12980	12980	12980	12980	1
560	20231006	094800	418834770	12970	12960	12970	12960	710
561	20231006	094700	409626270	12950	12950	12950	12950	361
562	20231006	094600	404951320	12880	12890	12940	12880	439
563	20231006	094500	399284380	12880	12880	12880	12880	1
564	20231006	094400	399271500	12870	12880	12880	12870	1034
565	20231006	094300	385954240	12880	12870	12880	12870	164
566	20231006	094200	383842640	12880	12890	12910	12880	410
567	20231006	094100	378558250	12950	12950	12950	12950	7
568	20231006	094000	378467600	12900	12900	12900	12900	54
569	20231006	093900	377771000	12900	12900	12900	12890	344
570	20231006	093800	373333900	12940	12950	12990	12880	339
571	20231006	093700	368939160	12990	12990	12990	12990	117
572	20231006	093600	367419330	12990	12990	12990	12990	30
573	20231006	093500	367029630	12990	12990	12990	12950	146
574	20231006	093400	365134650	12990	12940	12990	12940	190
575	20231006	093300	362675980	12930	12920	12930	12920	258
576	20231006	093200	359340850	12930	12860	12930	12860	48
577	20231006	093100	358721130	12900	12970	12970	12860	3757
578	20231006	093000	310125600	12980	12980	12980	12980	1
579	20231006	092900	310112620	13000	12980	13000	12980	1038
580	20231006	092800	296632420	12970	12970	12970	12960	552
581	20231006	092700	289475670	12970	12980	12980	12960	124
582	20231006	092600	287867390	12970	12980	12980	12970	108
583	20231006	092500	286466490	13000	13020	13020	12980	984
584	20231006	092400	273690140	13020	13010	13030	12970	166
585	20231006	092300	271534120	13030	13050	13050	13000	52
586	20231006	092200	270855690	13060	13060	13060	13050	32
587	20231006	092100	270438060	13070	13050	13080	13050	1475
588	20231006	092000	251159680	13040	12960	13040	12950	2635
589	20231006	091900	216949800	12960	12960	12960	12960	53
590	20231006	091800	216262920	12970	12930	12970	12930	2445
591	20231006	091700	184622190	12920	12910	12920	12910	810
592	20231006	091600	174160570	12910	12870	12910	12870	1194
593	20231006	091500	158776360	12890	12820	12890	12820	101
594	20231006	091400	157481470	12890	12890	12890	12880	521
595	20231006	091300	150770600	12890	12890	12890	12880	282
596	20231006	091200	147138120	12890	12890	12900	12890	56
597	20231006	091100	146416250	12900	12820	12900	12820	150
598	20231006	091000	144483270	12910	12910	12910	12910	0
599	20231006	090900	144483270	12910	12910	12910	12900	63
600	20231006	090800	143670360	12920	12920	12920	12890	231
601	20231006	090700	140686740	12930	12940	12940	12870	123
602	20231006	090600	139103410	12940	12800	12940	12770	3225
603	20231006	090500	97701580	12800	12800	12820	12800	1373
604	20231006	090400	80126230	12820	12840	12840	12820	417
605	20231006	090300	74777950	12840	12850	12850	12810	565
606	20231006	090200	67524960	12850	12840	12850	12840	233
607	20231006	090100	64531210	12800	12830	12850	12800	286
608	20231006	090000	60862410	12830	12600	12830	12600	4688